Sumitomo Osaka Cement Co., Ltd. (5232.T) JPX

5,164.00

-236(-4.37%)

Updated at June 02 03:30PM

Currency In JPY

5232.T Historical Return

If you invested ¥1000 in Sumitomo Osaka Cement Co., Ltd. (5232.T) 10 years ago, it would be worth ¥1,598.92 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,007.06, while ¥1000 invested 1 year ago would be worth ¥1,406.03. This corresponds to total returns of 59.89%, 100.71%, 40.6%, respectively, with annualized returns of 4.8%, 14.94%, 40.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5232.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	5,495	5,400	5,400	5,498	5,321	274,600
May 29, 2026	5,289	5,439	5,439	5,499	5,210	422,200
May 28, 2026	5,310	5,246	5,246	5,371	5,201	336,500
May 27, 2026	5,210	5,353	5,353	5,389	5,200	289,300
May 26, 2026	5,255	5,249	5,249	5,330	5,206	266,600
May 25, 2026	5,020	5,221	5,221	5,263	5,003	340,900
May 22, 2026	4,865	4,911	4,911	4,981	4,838	210,200
May 21, 2026	4,822	4,836	4,836	4,878	4,793	156,600
May 20, 2026	4,803	4,752	4,752	4,866	4,657	241,700
May 19, 2026	4,760	4,804	4,804	4,808	4,600	242,900
May 18, 2026	4,875	4,722	4,722	4,875	4,696	331,600
May 15, 2026	5,080	4,898	4,898	5,327	4,860	479,200
May 14, 2026	4,648	5,180	5,180	5,195	4,584	1.08M
May 13, 2026	4,178	4,613	4,613	4,699	4,080	836,700
May 12, 2026	4,046	4,131	4,131	4,161	4,001	341,500
May 11, 2026	3,970	4,018	4,018	4,043	3,938	187,000
May 08, 2026	4,016	3,982	3,982	4,064	3,962	179,100
May 07, 2026	3,980	4,059	4,059	4,066	3,977	258,600
May 01, 2026	3,895	3,910	3,910	3,937	3,840	149,100
April 30, 2026	3,893	3,899	3,899	3,945	3,852	153,200
April 28, 2026	3,934	3,905	3,905	3,957	3,899	149,600
April 27, 2026	3,927	3,924	3,924	3,949	3,893	201,400
April 24, 2026	3,902	3,934	3,934	3,934	3,879	168,000
April 23, 2026	3,926	3,868	3,868	3,939	3,836	192,100
April 22, 2026	4,062	3,942	3,942	4,065	3,942	109,900
April 21, 2026	4,110	4,074	4,074	4,139	4,074	120,200
April 20, 2026	4,139	4,084	4,084	4,139	4,073	133,000
April 17, 2026	4,132	4,057	4,057	4,138	4,027	217,500
April 16, 2026	4,259	4,138	4,138	4,293	4,129	226,100
April 15, 2026	4,295	4,243	4,243	4,445	4,243	374,600
April 14, 2026	4,235	4,239	4,239	4,347	4,211	309,500
April 13, 2026	4,103	4,196	4,196	4,293	4,100	340,000
April 10, 2026	4,100	4,147	4,147	4,223	4,092	315,000
April 09, 2026	4,071	4,046	4,046	4,119	4,032	180,700
April 08, 2026	3,868	4,110	4,110	4,117	3,861	499,100
April 07, 2026	3,735	3,770	3,770	3,781	3,734	149,800
April 06, 2026	3,764	3,722	3,722	3,773	3,722	224,900
April 03, 2026	3,788	3,764	3,764	3,820	3,764	158,600
April 02, 2026	3,907	3,788	3,788	3,924	3,788	246,300
April 01, 2026	3,873	3,903	3,903	3,903	3,838	124,100
March 31, 2026	3,780	3,803	3,803	3,842	3,726	155,700
March 30, 2026	3,708	3,798	3,798	3,803	3,684	177,000
March 27, 2026	3,921	3,935	3,875	3,955	3,882	200,800
March 26, 2026	3,919	3,957	3,896.66	3,970	3,903	337,900
March 25, 2026	3,944	3,911	3,851.37	3,944	3,880	265,700
March 24, 2026	3,797	3,819	3,760.77	3,822	3,770	170,100
March 23, 2026	3,712	3,699	3,642.6	3,775	3,667	243,700
March 19, 2026	3,916	3,802	3,744.03	3,940	3,798	421,700
March 18, 2026	3,979	4,065	4,003.02	4,065	3,979	112,000
March 17, 2026	3,984	3,963	3,902.57	4,009	3,951	88,000
March 16, 2026	3,978	3,943	3,882.88	4,005	3,921	102,300
March 13, 2026	3,963	3,977	3,916.36	4,022	3,957	144,400
March 12, 2026	4,060	4,033	3,971.51	4,067	4,007	128,800
March 11, 2026	4,112	4,091	4,028.62	4,183	4,084	122,400
March 10, 2026	4,078	4,095	3,980.37	4,151	4,072	68,100
March 09, 2026	4,005	3,996	3,935.07	4,065	3,913	214,900
March 06, 2026	4,223	4,265	4,199.97	4,306	4,190	182,900
March 05, 2026	4,355	4,223	4,158.61	4,390	4,213	259,800
March 04, 2026	4,351	4,254	4,152.7	4,424	4,180	179,800
March 03, 2026	4,605	4,514	4,445.17	4,695	4,503	212,600